The closing price for Morgan Stanley (MS) in May 2021 was $77.00, on May 28, 2021. It was up 9.4% for the month. The latest price is $211.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $76.66 | $77.28 | $76.11 | $77.00 | 9,484,800 |
May 27 2021 | $76.28 | $76.97 | $75.00 | $76.45 | 21,840,900 |
May 26 2021 | $75.06 | $76.07 | $74.46 | $75.64 | 8,665,200 |
May 25 2021 | $76.43 | $77.34 | $75.13 | $75.23 | 10,599,600 |
May 24 2021 | $75.10 | $76.36 | $74.77 | $75.93 | 7,788,800 |
May 21 2021 | $73.60 | $75.16 | $73.42 | $74.79 | 9,326,800 |
May 20 2021 | $72.96 | $73.68 | $72.23 | $73.20 | 7,722,100 |
May 19 2021 | $72.22 | $72.89 | $71.38 | $72.85 | 10,165,600 |
May 18 2021 | $74.69 | $74.98 | $73.54 | $73.63 | 6,631,700 |
May 17 2021 | $73.48 | $74.60 | $73.06 | $74.58 | 7,157,900 |
May 14 2021 | $72.48 | $74.14 | $72.48 | $73.95 | 7,755,900 |
May 13 2021 | $70.85 | $72.51 | $70.61 | $71.84 | 8,639,700 |
May 12 2021 | $72.30 | $72.97 | $70.57 | $70.84 | 12,602,200 |
May 11 2021 | $72.01 | $72.76 | $70.98 | $71.89 | 10,397,800 |
May 10 2021 | $74.56 | $75.24 | $73.17 | $73.20 | 9,344,500 |
May 07 2021 | $72.37 | $74.53 | $72.25 | $74.25 | 9,947,600 |
May 06 2021 | $71.90 | $73.58 | $71.45 | $73.51 | 11,887,900 |
May 05 2021 | $70.19 | $71.82 | $69.62 | $71.55 | 9,424,400 |
May 04 2021 | $69.50 | $70.12 | $68.36 | $69.96 | 8,802,700 |
May 03 2021 | $70.36 | $70.68 | $69.67 | $69.81 | 6,759,000 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.